日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＥＣネッツエスアイ(1973)の株価時系列情報

ＮＥＣネッツエスアイ(1973)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 2,360 2,360 2,340 2,355 21,500
2000/12/28 2,310 2,375 2,310 2,375 26,500
2000/12/27 2,350 2,385 2,350 2,350 26,300
2000/12/26 2,280 2,400 2,280 2,400 91,800
2000/12/25 2,350 2,350 2,310 2,320 67,800
2000/12/22 2,230 2,345 2,220 2,265 83,600
2000/12/21 2,220 2,240 2,200 2,200 55,800
2000/12/20 2,270 2,315 2,270 2,300 68,500
2000/12/19 2,395 2,395 2,265 2,270 91,300
2000/12/18 2,385 2,420 2,375 2,420 89,100
2000/12/15 2,400 2,420 2,370 2,400 129,200
2000/12/14 2,390 2,440 2,380 2,420 215,500
2000/12/13 2,380 2,400 2,350 2,385 89,000
2000/12/12 2,380 2,380 2,320 2,360 56,500
2000/12/11 2,375 2,375 2,320 2,340 212,000
2000/12/08 2,270 2,410 2,270 2,340 329,500
2000/12/07 2,260 2,280 2,240 2,280 28,900
2000/12/06 2,275 2,300 2,250 2,300 104,500
2000/12/05 2,280 2,300 2,270 2,275 119,300
2000/12/04 2,210 2,280 2,180 2,260 116,700
2000/12/01 2,130 2,270 2,100 2,250 132,900
2000/11/30 2,100 2,150 2,100 2,140 53,100
2000/11/29 2,070 2,145 2,070 2,105 8,500
2000/11/28 2,160 2,175 2,060 2,070 31,200
2000/11/27 2,155 2,185 2,155 2,185 26,400
2000/11/24 2,150 2,185 2,130 2,185 54,200
2000/11/22 2,135 2,150 2,110 2,150 39,100
2000/11/21 2,145 2,145 2,090 2,100 26,100
2000/11/20 2,100 2,160 2,080 2,110 39,200
2000/11/17 2,055 2,145 2,050 2,115 54,200
2000/11/16 2,130 2,145 2,050 2,055 43,600
2000/11/15 2,075 2,145 2,060 2,100 70,100
2000/11/14 2,060 2,110 2,060 2,100 15,000
2000/11/13 2,080 2,150 2,060 2,120 140,300
2000/11/10 2,050 2,120 2,000 2,115 63,800
2000/11/09 2,020 2,030 2,005 2,025 15,200
2000/11/08 2,000 2,035 1,998 2,025 14,400
2000/11/07 2,050 2,050 1,990 1,991 33,800
2000/11/06 2,050 2,060 2,020 2,050 41,700
2000/11/02 2,000 2,040 1,998 2,030 38,200
2000/11/01 1,976 2,015 1,976 2,000 29,600
2000/10/31 2,005 2,005 1,950 1,975 50,500
2000/10/30 2,010 2,080 2,000 2,070 137,400
2000/10/27 1,985 2,000 1,983 1,995 70,900
2000/10/26 2,000 2,000 1,958 1,985 36,800
2000/10/25 2,020 2,025 2,000 2,020 30,300
2000/10/24 2,050 2,050 2,020 2,040 34,700
2000/10/23 2,040 2,070 2,040 2,050 17,400
2000/10/20 2,050 2,080 2,040 2,040 19,400
2000/10/19 2,000 2,040 1,990 2,040 46,200
2000/10/18 2,040 2,040 2,000 2,000 29,900
2000/10/17 2,040 2,050 2,035 2,040 32,700
2000/10/16 2,090 2,090 2,050 2,050 36,400
2000/10/13 2,070 2,095 2,070 2,090 31,700
2000/10/12 2,040 2,060 2,030 2,060 55,000
2000/10/11 2,080 2,080 2,035 2,080 30,800
2000/10/10 2,060 2,095 2,035 2,095 32,400
2000/10/06 2,100 2,100 2,090 2,100 22,500
2000/10/05 2,110 2,110 2,070 2,100 33,300
2000/10/04 2,110 2,110 2,060 2,090 34,800
2000/10/03 2,140 2,140 2,070 2,110 34,800
2000/10/02 2,150 2,150 2,070 2,125 37,100
2000/09/29 2,055 2,115 2,055 2,115 32,000
2000/09/28 2,090 2,115 2,080 2,115 18,900
2000/09/27 2,115 2,115 2,080 2,095 13,900
2000/09/26 2,100 2,120 2,090 2,105 26,300
2000/09/25 2,170 2,175 2,110 2,140 39,700
2000/09/22 2,145 2,170 2,100 2,170 35,900
2000/09/21 2,150 2,170 2,120 2,170 31,700
2000/09/20 2,090 2,160 2,090 2,160 35,500
2000/09/19 2,060 2,095 2,060 2,080 108,200
2000/09/18 2,090 2,105 2,070 2,080 26,300
2000/09/14 2,080 2,100 2,075 2,100 42,600
2000/09/13 2,080 2,095 2,075 2,080 32,600
2000/09/12 2,110 2,115 2,070 2,100 21,600
2000/09/11 2,095 2,100 2,070 2,075 39,800
2000/09/08 2,115 2,140 2,090 2,140 46,500
2000/09/07 2,155 2,175 2,100 2,135 59,800
2000/09/06 2,170 2,205 2,140 2,140 57,800
2000/09/05 2,200 2,200 2,180 2,195 20,900
2000/09/04 2,190 2,200 2,160 2,195 122,400
2000/09/01 2,220 2,230 2,155 2,170 68,900
2000/08/31 2,240 2,250 2,160 2,220 71,400
2000/08/30 2,290 2,295 2,240 2,270 44,800
2000/08/29 2,300 2,300 2,240 2,280 24,900
2000/08/28 2,300 2,300 2,280 2,300 51,600
2000/08/25 2,290 2,300 2,270 2,300 81,700
2000/08/24 2,270 2,295 2,265 2,265 74,200
2000/08/23 2,285 2,285 2,240 2,265 44,100
2000/08/22 2,220 2,280 2,200 2,280 348,500
2000/08/21 2,225 2,240 2,205 2,230 27,100
2000/08/18 2,220 2,240 2,205 2,240 40,600
2000/08/17 2,190 2,225 2,185 2,190 48,700
2000/08/16 2,270 2,270 2,205 2,220 47,100
2000/08/15 2,290 2,290 2,255 2,265 39,200
2000/08/14 2,265 2,270 2,245 2,265 63,300
2000/08/11 2,240 2,250 2,200 2,240 59,400
2000/08/10 2,230 2,245 2,190 2,240 124,100
2000/08/09 2,230 2,230 2,165 2,220 36,400
2000/08/08 2,200 2,210 2,155 2,190 42,300
2000/08/07 2,145 2,190 2,145 2,165 27,600
2000/08/04 2,125 2,230 2,125 2,180 94,500
2000/08/03 2,200 2,200 2,140 2,200 101,000
2000/08/02 2,180 2,200 2,120 2,200 95,800
2000/08/01 2,100 2,175 2,070 2,100 112,800
2000/07/31 2,100 2,170 2,020 2,100 47,100
2000/07/28 2,125 2,130 2,100 2,120 30,500
2000/07/27 2,150 2,180 2,120 2,130 23,700
2000/07/26 2,220 2,220 2,170 2,185 71,000
2000/07/25 2,190 2,270 2,140 2,240 310,400
2000/07/24 2,055 2,150 2,040 2,150 64,200
2000/07/21 2,080 2,095 2,050 2,055 17,400
2000/07/19 2,050 2,120 2,030 2,105 31,000
2000/07/18 2,130 2,130 2,050 2,120 36,400
2000/07/17 2,160 2,160 2,100 2,135 38,800
2000/07/14 2,080 2,135 2,080 2,090 34,800
2000/07/13 2,180 2,180 2,030 2,030 99,200
2000/07/12 2,190 2,190 2,160 2,170 66,400
2000/07/11 2,120 2,200 2,120 2,165 56,100
2000/07/10 2,200 2,200 2,130 2,150 39,900
2000/07/07 2,150 2,240 2,135 2,200 75,300
2000/07/06 2,100 2,145 2,100 2,130 46,500
2000/07/05 2,100 2,180 2,085 2,100 126,700
2000/07/04 2,250 2,300 2,155 2,155 111,800
2000/07/03 2,240 2,300 2,220 2,220 156,100
2000/06/30 2,215 2,245 2,215 2,240 55,600
2000/06/29 2,245 2,245 2,190 2,225 194,700
2000/06/28 2,140 2,230 2,105 2,205 241,700
2000/06/27 2,110 2,155 2,095 2,150 141,100
2000/06/26 2,060 2,100 2,060 2,085 57,200
2000/06/23 2,095 2,095 2,050 2,065 170,600
2000/06/22 2,145 2,150 2,055 2,055 91,600
2000/06/21 2,150 2,155 2,120 2,145 132,300
2000/06/20 2,090 2,145 2,060 2,115 226,900
2000/06/19 2,020 2,100 2,020 2,090 147,700
2000/06/16 2,000 2,010 1,980 1,997 77,700
2000/06/15 1,985 2,055 1,980 2,030 273,700
2000/06/14 1,925 1,995 1,900 1,990 393,600
2000/06/13 1,899 1,915 1,890 1,895 197,300
2000/06/12 1,895 1,897 1,880 1,897 101,900
2000/06/09 1,800 1,869 1,800 1,865 158,100
2000/06/08 1,799 1,825 1,785 1,800 154,500
2000/06/07 1,695 1,805 1,687 1,800 334,700
2000/06/06 1,688 1,689 1,659 1,665 71,200
2000/06/05 1,727 1,727 1,659 1,675 110,600
2000/06/02 1,750 1,770 1,712 1,727 69,400
2000/06/01 1,795 1,795 1,749 1,750 82,700
2000/05/31 1,790 1,813 1,790 1,813 94,700
2000/05/30 1,780 1,799 1,751 1,782 40,200
2000/05/29 1,750 1,782 1,750 1,780 58,600
2000/05/26 1,789 1,789 1,750 1,762 18,600
2000/05/25 1,812 1,812 1,791 1,795 28,100
2000/05/24 1,800 1,813 1,779 1,812 50,500
2000/05/23 1,780 1,781 1,775 1,778 59,900
2000/05/22 1,790 1,800 1,761 1,780 64,200
2000/05/19 1,727 1,770 1,710 1,770 84,800
2000/05/18 1,732 1,732 1,710 1,728 44,200
2000/05/17 1,720 1,720 1,702 1,707 47,100
2000/05/16 1,731 1,731 1,690 1,705 29,000
2000/05/15 1,700 1,729 1,690 1,722 29,200
2000/05/12 1,724 1,730 1,710 1,720 12,000
2000/05/11 1,740 1,740 1,650 1,701 27,400
2000/05/10 1,740 1,747 1,736 1,745 64,600
2000/05/09 1,740 1,750 1,725 1,745 80,500
2000/05/08 1,750 1,750 1,720 1,725 63,100
2000/05/02 1,700 1,750 1,695 1,750 153,500
2000/05/01 1,619 1,699 1,619 1,689 47,700
2000/04/28 1,600 1,612 1,585 1,590 76,800
2000/04/27 1,650 1,650 1,595 1,600 113,100
2000/04/26 1,636 1,656 1,621 1,650 56,300
2000/04/25 1,700 1,700 1,615 1,620 25,200
2000/04/24 1,700 1,725 1,650 1,700 58,700
2000/04/21 1,595 1,600 1,588 1,600 178,600
2000/04/20 1,642 1,642 1,580 1,599 77,900
2000/04/19 1,630 1,650 1,613 1,630 50,800
2000/04/18 1,680 1,680 1,590 1,630 97,100
2000/04/17 1,540 1,680 1,540 1,680 62,800
2000/04/14 1,710 1,715 1,670 1,690 51,700
2000/04/13 1,762 1,762 1,712 1,715 54,600
2000/04/12 1,785 1,785 1,698 1,727 59,700
2000/04/11 1,780 1,795 1,777 1,785 66,400
2000/04/10 1,762 1,781 1,761 1,777 45,900
2000/04/07 1,770 1,770 1,761 1,769 65,700
2000/04/06 1,770 1,801 1,770 1,778 46,500
2000/04/05 1,814 1,814 1,779 1,779 59,400
2000/04/04 1,860 1,879 1,815 1,815 72,300
2000/04/03 1,870 1,885 1,860 1,880 54,400
2000/03/31 1,815 1,876 1,810 1,860 12,200
2000/03/30 1,900 1,900 1,830 1,835 52,300
2000/03/29 1,800 1,930 1,800 1,930 88,500
2000/03/28 1,780 1,830 1,760 1,800 70,900
2000/03/27 1,790 1,801 1,676 1,676 84,600
2000/03/24 1,675 1,680 1,645 1,675 60,800
2000/03/23 1,651 1,671 1,626 1,645 57,700
2000/03/22 1,750 1,760 1,650 1,680 58,400
2000/03/21 1,753 1,760 1,720 1,748 86,700
2000/03/17 1,650 1,690 1,590 1,690 162,500
2000/03/16 1,480 1,510 1,475 1,510 107,000
2000/03/15 1,499 1,499 1,460 1,470 83,900
2000/03/14 1,455 1,599 1,455 1,480 82,700
2000/03/13 1,495 1,496 1,450 1,460 97,200
2000/03/10 1,510 1,520 1,490 1,500 189,100
2000/03/09 1,550 1,570 1,510 1,550 70,100
2000/03/08 1,590 1,590 1,551 1,575 51,600
2000/03/07 1,610 1,630 1,598 1,600 65,900
2000/03/06 1,673 1,675 1,597 1,630 72,200
2000/03/03 1,700 1,712 1,666 1,673 61,500
2000/03/02 1,720 1,720 1,710 1,712 36,200
2000/03/01 1,720 1,745 1,680 1,710 40,100
2000/02/29 1,779 1,779 1,729 1,731 43,500
2000/02/28 1,800 1,800 1,769 1,780 7,100
2000/02/25 1,830 1,865 1,800 1,821 25,700
2000/02/24 1,850 1,889 1,820 1,830 32,100
2000/02/23 1,801 1,801 1,711 1,790 50,400
2000/02/22 1,700 1,720 1,700 1,711 21,000
2000/02/21 1,766 1,766 1,698 1,711 62,500
2000/02/18 1,765 1,771 1,760 1,766 15,000
2000/02/17 1,780 1,780 1,760 1,770 82,100
2000/02/16 1,830 1,830 1,769 1,779 50,600
2000/02/15 1,855 1,865 1,830 1,831 87,800
2000/02/14 1,855 1,865 1,846 1,855 75,100
2000/02/10 1,898 1,899 1,851 1,855 63,000
2000/02/09 1,855 1,900 1,855 1,899 50,400
2000/02/08 1,890 1,899 1,852 1,855 49,800
2000/02/07 1,900 1,901 1,898 1,900 40,700
2000/02/04 1,891 1,931 1,891 1,899 35,500
2000/02/03 1,957 1,957 1,899 1,921 65,300
2000/02/02 1,990 2,020 1,921 1,928 26,700
2000/02/01 1,995 2,010 1,994 1,995 28,700
2000/01/31 2,010 2,020 1,980 1,990 40,000
2000/01/28 2,000 2,020 2,000 2,000 15,900
2000/01/27 2,050 2,050 2,020 2,020 20,300
2000/01/26 2,065 2,065 1,976 2,030 29,800
2000/01/25 1,970 1,995 1,955 1,995 28,500
2000/01/24 1,941 1,998 1,941 1,980 16,100
2000/01/21 1,940 1,949 1,920 1,941 39,100
2000/01/20 1,974 1,985 1,932 1,950 15,300
2000/01/19 1,909 1,990 1,905 1,990 53,400
2000/01/18 1,950 1,950 1,880 1,909 92,500
2000/01/17 1,908 1,920 1,885 1,895 59,300
2000/01/14 1,860 1,906 1,860 1,878 32,700
2000/01/13 1,909 1,909 1,851 1,888 32,900
2000/01/12 1,930 1,940 1,880 1,881 36,300
2000/01/11 1,900 1,930 1,890 1,910 23,500
2000/01/07 1,850 1,900 1,850 1,880 16,000
2000/01/06 1,850 1,880 1,845 1,860 32,900
2000/01/05 1,900 1,920 1,860 1,890 31,000
2000/01/04 1,980 1,990 1,900 1,900 13,800

このページの先頭へ